Genesco Inc. Historical Stock Prices

GCO 
$83.34
*  
0.74
0.9%
Get GCO Alerts
*Delayed - data as of Aug. 20, 2014  -  Find a broker to begin trading GCO now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    GCO After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-MAY-2014 TO 19-AUG-2014

Date Open High Low Close / Last Volume
16:00  82.58  83.50  82.19  83.34 231,876
08/19/2014 82.24 83 81.73 82.6 101,787
08/18/2014 81.27 81.91 81.03 81.8 96,870
08/15/2014 81.61 81.61 80.05 80.85 102,277
08/14/2014 80.79 81.25 80.605 80.9 104,708
08/13/2014 79.82 80.6 78.07 80.46 150,668
08/12/2014 80.67 81.13 79.3 79.88 85,469
08/11/2014 81.17 81.73 80.68 80.82 88,477
08/08/2014 79.07 81.51 79.07 80.94 134,434
08/07/2014 80.78 80.93 78.8 79.23 91,181
08/06/2014 78.32 80.99 78.32 80.34 138,302
08/05/2014 76.69 79.5 76.69 78.77 139,838
08/04/2014 76.52 77.53 75.84 77.31 111,872
08/01/2014 76.45 76.9975 75.49 76.27 74,470
07/31/2014 77.01 77.65 76.053 76.27 91,022
07/30/2014 77.58 78.02 77.16 77.86 37,843
07/29/2014 77.3 77.72 76.89 77.1 70,932
07/28/2014 76.87 77.81 75.92 77.17 122,229
07/25/2014 78.16 78.77 76.55 76.79 104,694
07/24/2014 78.29 79.6 78.17 78.7 103,119
07/23/2014 78.28 78.63 77.49 77.99 59,787
07/22/2014 78.84 79.2225 77.74 78.13 89,981
07/21/2014 78.57 78.98 78.08 78.65 61,298
07/18/2014 77.11 79.55 77.1 79.34 135,727
07/17/2014 78.75 79.12 77.31 77.4 117,377
07/16/2014 80.1 80.32 78.84 79.06 128,456
07/15/2014 79.84 80.46 79.5 79.79 117,864
07/14/2014 80.58 80.58 79.57 79.95 101,929
07/11/2014 80.62 80.94 79.64 79.89 145,358
07/10/2014 80.76 81.65 80.35 81.11 143,088
07/09/2014 81.73 82.64 81.73 82.41 126,958
07/08/2014 81.81 82.36 81.12 81.75 119,679
07/07/2014 82.58 82.58 81.48 81.9 123,087
07/03/2014 81.93 82.88 81.79 82.77 47,257
07/02/2014 82.11 82.98 81.48 81.83 165,960
07/01/2014 82.09 82.92 81.63 82.06 209,130
06/30/2014 81.58 82.25 80.49 82.13 212,663
06/27/2014 80.25 81.88 80.25 81.72 568,885
06/26/2014 80.76 80.96 79.82 80.3 175,038
06/25/2014 79.99 81 79.38 80.85 107,069
06/24/2014 80.5 81.9 80.28 80.87 148,201
06/23/2014 80.85 80.92 80.16 80.81 83,175
06/20/2014 81.31 81.88 80.43 80.83 311,498
06/19/2014 79.71 80.87 79.18 80.57 182,770
06/18/2014 78.64 79.5 78.3 79.45 133,330
06/17/2014 77.87 78.61 77.83 78.42 97,783
06/16/2014 76.6 77.895 76.6 77.76 89,337
06/13/2014 76.7 76.7 76.1 76.57 105,292
06/12/2014 76.27 76.68 75.42 76.32 84,220
06/11/2014 76.74 77.848 76.49 76.64 137,693
06/10/2014 77.35 78.112 76.79 76.99 103,181
06/09/2014 75.97 78.16 75.85 77.4 186,161
06/06/2014 75.3 76.46 75.09 76.12 148,757
06/05/2014 73.12 75.2 72.26 74.85 154,232
06/04/2014 72.92 73.69 72.34 73.35 105,158
06/03/2014 73.72 74.12 72.93 73.06 170,174
06/02/2014 74.72 74.72 73.24 73.95 228,378
05/30/2014 73.04 76.81 73.04 74.89 444,031
05/29/2014 73.01 73.285 70.87 71.01 320,836
05/28/2014 74.63 75.07 72.66 73.41 170,360
05/27/2014 74.85 75.29 74.26 74.86 114,288
05/23/2014 74.21 74.839 73.26 74.22 97,782
05/22/2014 73.67 75.04 73.03 74.07 137,221
05/21/2014 73.76 74.69 72.61 73.58 114,009
05/20/2014 75.45 75.466 73.08 73.64 148,816
05/19/2014 76.02 76.57 75.46 75.95 55,938
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?